Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2024	-0.70 / -1.76%	39.90	39.90	39.00	39.00	39.25	38.01	2,153,100
1/30/2024	+1.20 / +3.12%	38.60	39.70	38.20	39.70	39.06	38.69	2,390,000
1/29/2024	0.00 / 0.00%	38.50	39.80	38.50	38.50	38.98	37.53	1,804,900
1/26/2024	+2.00 / +5.48%	36.75	38.50	36.60	38.50	37.66	37.53	3,791,400
1/25/2024	0.00 / 0.00%	36.50	36.95	36.35	36.50	36.62	35.58	554,400
1/24/2024	-0.15 / -0.41%	36.70	36.75	36.40	36.50	36.55	35.58	1,062,700
1/23/2024	-0.15 / -0.41%	36.85	37.40	36.60	36.65	36.80	35.72	1,058,100
1/22/2024	-0.55 / -1.47%	37.50	37.75	36.55	36.80	36.93	35.87	1,135,800
1/19/2024	+1.00 / +2.75%	36.70	38.40	36.50	37.35	37.80	36.40	3,514,600
1/18/2024	+0.40 / +1.11%	36.15	36.45	35.95	36.35	36.20	35.43	1,127,100
1/17/2024	+0.05 / +0.14%	36.00	36.25	35.65	35.95	36.05	35.04	1,009,000
1/16/2024	+1.20 / +3.46%	34.80	35.90	34.25	35.90	34.96	34.99	912,200
1/15/2024	-0.40 / -1.14%	35.15	35.35	34.70	34.70	35.01	33.82	511,200
1/12/2024	-0.45 / -1.27%	35.35	36.00	34.95	35.10	35.27	34.21	996,500
1/11/2024	-0.05 / -0.14%	35.60	35.80	35.40	35.55	35.57	34.65	729,700
1/10/2024	-0.95 / -2.60%	36.60	36.65	35.50	35.60	35.88	34.70	2,052,300
1/9/2024	+0.05 / +0.14%	36.50	37.00	36.50	36.55	36.74	35.62	854,400
1/8/2024	-0.10 / -0.27%	36.70	36.90	36.50	36.50	36.67	35.58	928,000
1/5/2024	+1.15 / +3.24%	37.00	37.30	36.60	36.60	36.88	35.67	1,793,700
1/4/2024	+0.45 / +1.05%	43.00	43.60	42.90	43.20	43.19	34.57	3,476,900
1/3/2024	-0.25 / -0.58%	43.05	43.40	42.65	42.75	42.90	34.21	3,367,800
1/2/2024	-1.60 / -3.59%	45.00	45.00	43.00	43.00	43.92	34.41	2,704,500
12/29/2023	+0.55 / +1.25%	44.10	45.20	43.80	44.60	44.31	35.69	1,795,000
12/28/2023	-0.55 / -1.23%	44.60	45.10	43.60	44.05	44.46	35.25	1,535,800
12/27/2023	-0.50 / -1.11%	45.45	45.70	44.60	44.60	45.09	35.69	1,332,600
12/26/2023	+1.10 / +2.50%	43.85	45.85	43.85	45.10	44.94	36.09	2,885,800
12/25/2023	+0.30 / +0.69%	44.00	44.20	43.70	44.00	44.04	35.21	929,800
12/22/2023	+1.00 / +2.34%	43.00	44.35	43.00	43.70	43.95	34.97	2,120,400
12/21/2023	-0.20 / -0.47%	42.60	42.80	42.30	42.70	42.58	34.17	745,800
12/20/2023	0.00 / 0.00%	43.20	43.20	42.70	42.90	42.89	34.33	714,700

<<Previous 30 days Next 30 days>>

SZC News

17/10	SZC: Report on using capital from the issuance
01/09	SZC: Quyết định của HĐQT về việc ký hợp đồng Dịch vụ bảo vệ các Trạm thu phí thuộc dự án BOT đường 768
19/07	SZC: Notification insider transaction - Pham Quoc Chi
03/07	SZC: Change in personnel (Deputy CEO)
12/06	SZC: SZC signs Auditing Contract

More News

Related Companies

	Volume	Price	Change
AAV	761,700	6.80	0.00%
AGG	140,000	14.90	0.00%
API	337,300	7.20	-1.37%
ASM	344,300	8.61	0.00%
BCR	616,500	5.10	0.00%
BII	0	0.70	0.00%
BVL	4,300	9.60	-4.00%
C21	0	17.70	0.00%
CCI	3,400	24.35	5.87%